Chip Hope Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96.600	106.00	95.500	104.50	104.50	1,396,000
2024-01-26	100.00	102.50	96.000	96.600	96.600	781,000
2024-01-25	89.500	98.600	89.500	98.600	98.600	1,361,000
2024-01-24	85.600	90.600	85.600	89.700	89.700	190,000
2024-01-23	86.000	88.400	85.700	86.200	86.200	58,000
2024-01-22	85.300	86.800	85.000	86.000	86.000	48,000
2024-01-19	84.000	86.000	83.500	85.400	85.400	47,000
2024-01-18	84.300	85.900	83.900	84.000	84.000	30,000
2024-01-17	85.800	86.800	84.700	84.700	84.700	48,000
2024-01-16	86.500	88.700	86.000	86.400	86.400	92,000
2024-01-15	86.800	88.200	85.600	87.500	87.500	78,002
2024-01-12	86.700	87.900	85.900	87.000	87.000	123,000
2024-01-11	84.200	89.100	83.800	87.500	87.500	307,000
2024-01-10	82.100	83.500	82.100	83.000	83.000	35,000
2024-01-09	84.000	84.300	82.600	83.000	83.000	118,000
2024-01-08	86.100	86.600	84.200	84.200	84.200	220,000
2024-01-05	84.100	86.500	82.700	86.300	86.300	209,000
2024-01-04	83.600	83.700	81.100	83.200	83.200	140,000
2024-01-03	85.300	85.800	80.000	82.800	82.800	515,000
2024-01-02	86.600	89.100	85.500	85.500	85.500	442,000
2023-12-29	88.200	88.200	85.600	86.600	86.600	544,000
2023-12-28	92.800	93.000	88.100	88.400	88.400	1,038,000
2023-12-27	92.600	93.700	91.600	93.000	93.000	347,000
2023-12-26	92.500	94.200	91.600	92.500	92.500	313,000
2023-12-25	94.700	95.000	92.500	92.500	92.500	328,000
2023-12-22	97.300	98.200	91.400	95.000	95.000	947,000
2023-12-21	98.900	99.200	98.400	98.600	98.600	83,000
2023-12-20	99.000	100.50	98.500	98.900	98.900	131,000
2023-12-19	102.50	103.00	98.400	99.800	99.800	361,000
2023-12-18	105.50	105.50	101.50	102.00	102.00	383,000
2023-12-15	101.00	107.50	99.700	105.50	105.50	1,312,000
2023-12-14	103.00	105.00	99.000	100.50	100.50	921,000
2023-12-13	102.50	102.50	98.200	99.900	99.900	548,000
2023-12-12	105.00	105.00	98.500	102.50	102.50	1,033,000
2023-12-11	106.00	106.00	100.00	103.50	103.50	513,000
2023-12-08	99.600	103.00	99.600	103.00	103.00	647,000
2023-12-07	101.00	102.00	98.800	98.800	98.800	297,000
2023-12-06	96.100	101.50	95.300	99.800	99.800	881,000
2023-12-05	95.100	96.300	94.400	95.200	95.200	264,000
2023-12-04	93.700	96.500	93.000	95.200	95.200	559,000
2023-12-01	91.800	93.400	90.500	93.000	93.000	349,000
2023-11-30	90.000	92.900	90.000	91.700	91.700	437,000
2023-11-29	89.300	90.000	89.000	89.500	89.500	107,000
2023-11-28	88.000	90.500	88.000	90.000	90.000	144,000
2023-11-27	86.800	87.900	86.000	87.900	87.900	102,000
2023-11-24	86.000	86.500	85.300	85.500	85.500	43,000
2023-11-23	87.000	87.000	85.300	87.000	87.000	86,000
2023-11-22	87.300	88.900	86.600	87.000	87.000	62,000
2023-11-21	88.400	89.300	87.300	87.300	87.300	127,000
2023-11-20	84.000	87.800	83.600	87.700	87.700	160,000
2023-11-17	82.000	86.200	82.000	84.900	84.900	326,000
2023-11-16	86.200	87.000	84.500	85.800	85.800	67,000
2023-11-15	85.000	87.600	84.200	86.100	86.100	315,000
2023-11-14	90.000	90.400	84.000	85.000	85.000	210,000
2023-11-13	91.500	91.600	89.100	89.900	89.900	80,000
2023-11-10	89.000	93.000	88.800	89.200	89.200	97,000
2023-11-09	93.000	93.200	90.600	91.900	91.900	293,000
2023-11-08	88.500	94.000	87.000	91.600	91.600	746,000
2023-11-07	83.200	88.000	83.000	86.200	86.200	293,000
2023-11-06	80.000	82.200	79.700	82.200	82.200	198,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.